Market [unlinked] / [unlinked]
Identifier on Bitfinex: tALGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.3534 |
2,853,536.1748 |
0.3606 |
0.3432 |
0.3653 |
0.3564 |
| 2022-11-01 |
0.3578 |
644,572.6268 |
0.3586 |
0.3462 |
0.3711 |
0.3606 |
| 2022-10-31 |
0.3636 |
554,107.0084 |
0.3596 |
0.3518 |
0.3802 |
0.3562 |
| 2022-10-30 |
0.3487 |
741,365.2209 |
0.3391 |
0.3353 |
0.3659 |
0.3501 |
| 2022-10-29 |
0.3389 |
343,645.5962 |
0.3332 |
0.3332 |
0.3462 |
0.3373 |
| 2022-10-28 |
0.3310 |
248,169.0803 |
0.3263 |
0.3197 |
0.3377 |
0.3333 |
| 2022-10-27 |
0.3349 |
771,587.2507 |
0.3392 |
0.3264 |
0.3442 |
0.3265 |
| 2022-10-26 |
0.3359 |
470,041.9608 |
0.3313 |
0.3291 |
0.3436 |
0.3381 |
| 2022-10-25 |
0.3269 |
621,207.9858 |
0.3147 |
0.3134 |
0.3391 |
0.3327 |
| 2022-10-24 |
0.3105 |
167,974.2853 |
0.3156 |
0.3051 |
0.3165 |
0.3137 |
| 2022-10-23 |
0.3152 |
421,218.8824 |
0.3137 |
0.3068 |
0.3219 |
0.3150 |
| 2022-10-22 |
0.3116 |
94,347.7133 |
0.3134 |
0.3090 |
0.3145 |
0.3128 |
| 2022-10-21 |
0.3053 |
341,461.6362 |
0.3062 |
0.2961 |
0.3133 |
0.3127 |
| 2022-10-20 |
0.3113 |
387,524.7019 |
0.3073 |
0.3028 |
0.3181 |
0.3063 |
| 2022-10-19 |
0.3152 |
126,442.1168 |
0.3192 |
0.3116 |
0.3208 |
0.3140 |
| 2022-10-18 |
0.3228 |
196,956.6830 |
0.3301 |
0.3153 |
0.3328 |
0.3198 |
| 2022-10-17 |
0.3270 |
215,982.4646 |
0.3223 |
0.3177 |
0.3317 |
0.3312 |
| 2022-10-16 |
0.3232 |
206,198.6658 |
0.3187 |
0.3187 |
0.3277 |
0.3237 |
| 2022-10-15 |
0.3201 |
277,934.4045 |
0.3174 |
0.3123 |
0.3259 |
0.3238 |
| 2022-10-14 |
0.3241 |
228,712.2752 |
0.3191 |
0.3123 |
0.3294 |
0.3180 |
| 2022-10-13 |
0.3041 |
1,049,702.1563 |
0.3134 |
0.2858 |
0.3238 |
0.3215 |
| 2022-10-12 |
0.3155 |
153,208.0307 |
0.3180 |
0.3113 |
0.3203 |
0.3158 |
| 2022-10-11 |
0.3178 |
230,974.9538 |
0.3191 |
0.3084 |
0.3238 |
0.3169 |
| 2022-10-10 |
0.3318 |
275,711.4898 |
0.3385 |
0.3209 |
0.3399 |
0.3225 |
| 2022-10-09 |
0.3342 |
340,991.2547 |
0.3342 |
0.3304 |
0.3397 |
0.3372 |
| 2022-10-08 |
0.3364 |
607,707.7506 |
0.3411 |
0.3308 |
0.3414 |
0.3347 |
| 2022-10-07 |
0.3436 |
278,585.2309 |
0.3490 |
0.3357 |
0.3497 |
0.3393 |
| 2022-10-06 |
0.3537 |
271,245.3477 |
0.3544 |
0.3470 |
0.3588 |
0.3484 |
| 2022-10-05 |
0.3521 |
335,611.7867 |
0.3576 |
0.3442 |
0.3601 |
0.3528 |
| 2022-10-04 |
0.3532 |
557,618.0633 |
0.3543 |
0.3495 |
0.3596 |
0.3571 |
| 2022-10-03 |
0.3507 |
680,742.9213 |
0.3539 |
0.3434 |
0.3610 |
0.3535 |
| 2022-10-02 |
0.3625 |
387,796.2295 |
0.3550 |
0.3546 |
0.3725 |
0.3612 |
| 2022-10-01 |
0.3604 |
499,169.8369 |
0.3527 |
0.3523 |
0.3682 |
0.3573 |
| 2022-09-30 |
0.3544 |
1,061,083.2012 |
0.3549 |
0.3468 |
0.3665 |
0.3490 |
| 2022-09-29 |
0.3474 |
971,571.0419 |
0.3496 |
0.3332 |
0.3635 |
0.3476 |
| 2022-09-28 |
0.3408 |
814,321.2046 |
0.3518 |
0.3320 |
0.3564 |
0.3477 |
| 2022-09-27 |
0.3603 |
1,021,952.0302 |
0.3689 |
0.3374 |
0.3752 |
0.3490 |
| 2022-09-26 |
0.3679 |
1,206,263.9116 |
0.3882 |
0.3574 |
0.3919 |
0.3666 |
| 2022-09-25 |
0.3894 |
1,815,643.9555 |
0.3845 |
0.3779 |
0.4008 |
0.3860 |
| 2022-09-24 |
0.3844 |
3,394,698.7799 |
0.3989 |
0.3701 |
0.4040 |
0.3828 |
| 2022-09-23 |
0.3825 |
3,484,378.1101 |
0.3699 |
0.3636 |
0.4099 |
0.4092 |
| 2022-09-22 |
0.3575 |
2,805,118.5131 |
0.3351 |
0.3287 |
0.3875 |
0.3719 |
| 2022-09-21 |
0.3230 |
2,134,753.2572 |
0.3301 |
0.3084 |
0.3399 |
0.3263 |
| 2022-09-20 |
0.3351 |
1,171,924.0398 |
0.3174 |
0.3174 |
0.3463 |
0.3302 |
| 2022-09-19 |
0.3119 |
1,308,356.8918 |
0.2929 |
0.2914 |
0.3242 |
0.3167 |
| 2022-09-18 |
0.3064 |
517,089.6604 |
0.3112 |
0.2891 |
0.3178 |
0.2920 |
| 2022-09-17 |
0.3041 |
131,218.1547 |
0.2981 |
0.2980 |
0.3103 |
0.3097 |
| 2022-09-16 |
0.2950 |
503,378.3405 |
0.2948 |
0.2901 |
0.3004 |
0.2968 |
| 2022-09-15 |
0.2943 |
301,294.5528 |
0.3026 |
0.2894 |
0.3028 |
0.2942 |
| 2022-09-14 |
0.3002 |
153,849.4802 |
0.2964 |
0.2953 |
0.3048 |
0.3042 |